SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	22.03	23.12	21.81	22.28	22.28	-1.07%	37,200,030
Mar 25, 2026	22.00	22.70	21.97	22.52	22.52	-1.23%	33,032,140
Mar 24, 2026	22.74	23.20	21.26	22.80	22.80	0.26%	42,744,103
Mar 23, 2026	23.23	24.85	22.48	22.74	22.74	-4.13%	37,417,940
Mar 20, 2026	24.50	25.18	23.69	23.72	23.72	-5.04%	41,660,020
Mar 19, 2026	26.75	27.00	24.67	24.98	24.98	-3.92%	51,129,748
Mar 18, 2026	27.40	27.60	25.81	26.00	26.00	-9.22%	68,284,029
Mar 17, 2026	26.81	29.00	26.73	28.64	28.64	6.83%	93,153,070
Mar 16, 2026	26.40	27.28	24.74	26.81	26.81	8.10%	102,528,800
Mar 13, 2026	23.80	25.35	23.12	24.80	24.80	5.04%	68,008,500
Mar 12, 2026	22.92	24.32	22.25	23.61	23.61	4.05%	56,230,910
Mar 11, 2026	22.33	23.06	22.20	22.69	22.69	1.57%	29,433,670
Mar 10, 2026	21.66	22.80	21.66	22.34	22.34	-3.71%	39,157,010
Mar 9, 2026	24.60	25.00	23.08	23.20	23.20	-2.60%	51,160,980
Mar 6, 2026	24.01	24.69	23.25	23.82	23.82	-2.58%	50,487,417
Mar 5, 2026	24.98	25.23	22.82	24.45	24.45	-2.16%	66,549,530
Mar 4, 2026	24.28	26.48	23.32	24.99	24.99	-3.55%	78,584,290
Mar 3, 2026	25.17	25.91	24.65	25.91	25.91	10.02%	104,451,700
Mar 2, 2026	23.55	23.55	23.13	23.55	23.55	10.00%	25,551,830
Feb 27, 2026	20.20	21.48	20.20	21.41	21.41	5.16%	30,337,630
Feb 26, 2026	20.70	20.75	20.25	20.36	20.36	-0.44%	19,245,650
Feb 25, 2026	20.31	20.91	20.04	20.45	20.45	0.64%	34,342,120
Feb 24, 2026	19.12	20.52	19.12	20.32	20.32	8.95%	40,170,880
Feb 13, 2026	18.70	18.99	18.57	18.65	18.65	-1.74%	9,977,002
Feb 12, 2026	19.15	19.35	18.91	18.98	18.98	-1.20%	12,984,300
Feb 11, 2026	18.57	19.67	18.57	19.21	19.21	3.06%	19,155,810
Feb 10, 2026	19.00	19.01	18.62	18.64	18.64	-2.25%	10,458,064
Feb 9, 2026	18.95	19.15	18.87	19.07	19.07	0.90%	14,167,410
Feb 6, 2026	17.80	19.32	17.75	18.90	18.90	4.36%	27,220,430
Feb 5, 2026	18.55	18.63	17.95	18.11	18.11	-3.31%	14,509,500
Feb 4, 2026	18.78	19.08	18.45	18.73	18.73	0.16%	16,677,160
Feb 3, 2026	18.56	18.78	18.16	18.70	18.70	1.74%	18,578,510
Feb 2, 2026	18.81	19.24	18.35	18.38	18.38	-4.62%	27,013,735
Jan 30, 2026	20.10	20.30	18.94	19.27	19.27	-8.41%	43,811,760
Jan 29, 2026	21.22	21.73	20.70	21.04	21.04	0.38%	47,550,010
Jan 28, 2026	20.46	21.36	20.21	20.96	20.96	3.35%	37,500,850
Jan 27, 2026	20.79	20.94	19.80	20.28	20.28	-3.11%	31,076,949
Jan 26, 2026	20.41	21.50	20.32	20.93	20.93	3.67%	44,424,108
Jan 23, 2026	19.45	20.36	19.21	20.19	20.19	4.40%	40,034,620
Jan 22, 2026	19.29	19.35	19.06	19.34	19.34	-0.77%	18,409,074
Jan 21, 2026	18.25	19.76	18.12	19.49	19.49	5.92%	35,432,130
Jan 20, 2026	18.88	18.99	17.88	18.40	18.40	-2.59%	24,520,430
Jan 19, 2026	18.85	19.04	18.50	18.89	18.89	-1.15%	19,531,850
Jan 16, 2026	20.00	20.13	18.93	19.11	19.11	-4.45%	37,069,820
Jan 15, 2026	19.60	20.70	19.60	20.00	20.00	0.50%	47,634,820
Jan 14, 2026	19.29	20.40	19.20	19.90	19.90	5.01%	68,354,500
Jan 13, 2026	18.36	20.01	18.36	18.95	18.95	4.18%	65,320,020
Jan 12, 2026	18.66	18.76	18.01	18.19	18.19	-2.47%	31,127,623
Jan 9, 2026	18.00	18.80	17.94	18.65	18.65	3.67%	31,185,600
Jan 8, 2026	18.08	18.32	17.77	17.99	17.99	-1.69%	19,849,660